$262.12 +1.64 (0.63%) Boston Beer Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 262.12
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +1.64 (0.63%)
Prev Close: 260.48
Open: 261.15
Bid: 237.67
Ask: 261.61
Options:

Call Options: SAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 SAM1420L110 112.70 -35.00 148.50 41.0 152.90 20.0 2.0 2
115.00 SAM1420L115 102.60 -40.10 143.50 21.0 147.80 20.0 7.0 7
120.00 SAM1420L120 137.60 0.00 138.40 1.0 142.80 3.0 0.0 0
125.00 SAM1420L125 97.90 -34.70 133.40 31.0 137.90 21.0 1.0 1
130.00 SAM1420L130 93.00 -34.70 129.10 1.0 133.20 3.0 1.0 1
135.00 SAM1420L135 130.60 7.90 123.50 5.0 127.60 21.0 1.0 0
140.00 SAM1420L140 117.70 0.00 118.30 31.0 122.60 21.0 0.0 0
145.00 SAM1420L145 112.70 0.00 113.50 5.0 117.60 21.0 0.0 0
150.00 SAM1420L150 74.23 -33.47 108.50 5.0 112.60 21.0 20.0 0
155.00 SAM1420L155 103.10 0.00 103.40 10.0 107.60 21.0 0.0 0
160.00 SAM1420L160 97.70 0.00 98.50 5.0 102.60 21.0 0.0 0
165.00 SAM1420L165 92.70 0.00 93.40 10.0 97.60 21.0 0.0 0
170.00 SAM1420L170 55.30 -32.50 88.50 31.0 92.60 21.0 1.0 2
175.00 SAM1420L175 74.00 -9.10 83.50 5.0 87.60 21.0 1.0 2
180.00 SAM1420L180 37.00 -40.70 78.60 41.0 82.90 12.0 1.0 2
185.00 SAM1420L185 81.40 8.70 73.30 40.0 77.60 21.0 2.0 2
190.00 SAM1420L190 29.70 -38.00 68.60 41.0 72.90 10.0 3.0 7
195.00 SAM1420L195 29.83 -32.87 63.90 11.0 67.60 10.0 1.0 12
200.00 SAM1420L200 56.70 -1.40 58.60 41.0 62.90 10.0 1.0 21
210.00 SAM1420L210 55.06 6.86 48.90 11.0 52.70 21.0 1.0 27
220.00 SAM1420L220 42.54 3.64 39.20 58.0 42.80 11.0 2.0 46
230.00 SAM1420L230 29.39 0.00 29.40 69.0 32.90 30.0 1.0 91
240.00 SAM1420L240 22.10 0.00 19.60 27.0 23.10 36.0 1.0 176
250.00 SAM1420L250 13.40 2.10 11.00 85.0 14.60 43.0 1.0 156
260.00 SAM1420L260 6.50 0.00 5.30 67.0 7.00 49.0 2.0 94
270.00 SAM1420L270 2.30 0.70 2.00 42.0 2.90 47.0 2.0 106
280.00 SAM1420L280 1.96 1.51 0.95 1.0 2.15 91.0 1.0 33
290.00 SAM1420L290 0.25 0.00 0.05 14.0 4.80 230.0 1.0 38
300.00 SAM1420L300 0.70 -0.80 0.10 1.0 1.40 77.0 8.0 11
310.00 SAM1420L310 0.25 -1.80 0.15 1.0 1.40 75.0 10.0 11
320.00 SAM1420L320 0.40 -1.60 0.40 1.0 1.65 116.0 1.0 22
330.00 SAM1420L330 1.25 -3.65 0.05 1.0 3.10 161.0 1.0 1
340.00 SAM1420L340 0.75 -1.25 0.10 5.0 1.60 116.0 18.0 22
350.00 SAM1420L350 0.60 -4.30 0.05 5.0 1.20 74.0 6.0 6

Put Options: SAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 SAM1420X110 4.90 0.00 0.05 10.0 1.25 74.0 0.0 0
115.00 SAM1420X115 4.90 0.00 0.10 10.0 3.10 161.0 0.0 0
120.00 SAM1420X120 2.00 0.00 0.05 1.0 4.80 236.0 0.0 0
125.00 SAM1420X125 0.40 -1.60 0.05 1.0 4.80 218.0 3.0 8
130.00 SAM1420X130 0.50 -1.50 0.05 1.0 4.80 213.0 2.0 5
135.00 SAM1420X135 0.55 -1.45 0.05 1.0 4.80 228.0 2.0 100
140.00 SAM1420X140 2.00 0.00 0.05 1.0 4.80 236.0 0.0 0
145.00 SAM1420X145 1.65 -0.35 0.05 1.0 4.80 236.0 3.0 5
150.00 SAM1420X150 1.90 -3.00 0.05 1.0 1.25 76.0 82.0 82
155.00 SAM1420X155 0.55 -4.35 0.05 1.0 1.20 76.0 5.0 5
160.00 SAM1420X160 0.80 -0.85 0.05 1.0 1.25 76.0 4.0 4
165.00 SAM1420X165 2.00 0.00 0.10 1.0 4.80 179.0 0.0 0
170.00 SAM1420X170 0.25 -1.75 0.25 2.0 3.10 156.0 2.0 108
175.00 SAM1420X175 1.70 -3.20 0.05 10.0 1.25 76.0 3.0 9
180.00 SAM1420X180 0.27 -1.73 0.25 10.0 0.65 67.0 10.0 33
185.00 SAM1420X185 0.45 -1.55 0.05 1.0 4.80 179.0 5.0 47
190.00 SAM1420X190 1.13 -0.87 0.05 1.0 4.80 179.0 11.0 32
195.00 SAM1420X195 2.00 1.95 0.05 1.0 1.30 22.0 5.0 15
200.00 SAM1420X200 2.28 2.13 0.15 2.0 4.80 43.0 10.0 162
210.00 SAM1420X210 0.25 0.15 0.10 1.0 4.80 179.0 1.0 183
220.00 SAM1420X220 0.95 0.75 0.05 1.0 4.80 236.0 12.0 52
230.00 SAM1420X230 0.55 0.45 0.25 1.0 3.60 197.0 4.0 50
240.00 SAM1420X240 1.92 1.47 0.15 2.0 1.15 4.0 5.0 39
250.00 SAM1420X250 2.15 -0.06 1.55 11.0 2.40 33.0 7.0 155
260.00 SAM1420X260 5.40 -0.02 4.50 70.0 6.00 62.0 1.0 35
270.00 SAM1420X270 17.00 5.80 10.60 68.0 13.50 68.0 1.0 2
280.00 SAM1420X280 64.40 45.60 18.60 42.0 21.90 106.0 2.0 1
290.00 SAM1420X290 71.00 42.80 27.70 48.0 31.30 77.0 1.0 2
300.00 SAM1420X300 80.30 42.20 37.50 21.0 41.10 1.0 1.0 1
310.00 SAM1420X310 77.50 29.80 46.90 1.0 51.10 1.0 1.0 1
320.00 SAM1420X320 50.50 -7.30 56.50 10.0 60.90 10.0 1.0 1
330.00 SAM1420X330 109.60 41.60 66.60 30.0 71.20 51.0 5.0 5
340.00 SAM1420X340 77.70 0.00 77.30 3.0 81.50 1.0 0.0 0
350.00 SAM1420X350 87.60 0.00 87.20 2.0 91.50 20.0 0.0 0